|
|
Closing price on 1/12/2023
|
|
| Open |
5.79 |
| High |
5.79 |
| Low |
5.60 |
| Volume |
219,700 |
| Split-adjusted Price |
5.64 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.06 / -1.05%
|
5.79
|
5.79
|
5.60
|
5.64
|
5.66
|
5.64
|
219,700
|
|
|
1/11/2023
|
+0.12 / +2.15%
|
5.61
|
5.74
|
5.58
|
5.70
|
5.68
|
5.70
|
456,800
|
|
|
1/10/2023
|
+0.02 / +0.36%
|
5.62
|
5.62
|
5.53
|
5.58
|
5.56
|
5.58
|
387,700
|
|
|
1/9/2023
|
+0.01 / +0.18%
|
5.57
|
5.64
|
5.53
|
5.56
|
5.58
|
5.56
|
209,200
|
|
|
1/6/2023
|
-0.14 / -2.46%
|
5.65
|
5.72
|
5.52
|
5.55
|
5.62
|
5.55
|
444,500
|
|
|
1/5/2023
|
+0.02 / +0.35%
|
5.73
|
5.76
|
5.55
|
5.69
|
5.66
|
5.69
|
428,100
|
|
|
1/4/2023
|
+0.09 / +1.61%
|
5.60
|
5.75
|
5.60
|
5.67
|
5.69
|
5.67
|
719,800
|
|
|
1/3/2023
|
+0.36 / +6.90%
|
5.24
|
5.58
|
5.22
|
5.58
|
5.44
|
5.58
|
641,500
|
|
|
12/30/2022
|
-0.13 / -2.43%
|
5.47
|
5.47
|
5.20
|
5.22
|
5.33
|
5.22
|
555,400
|
|
|
12/29/2022
|
-0.17 / -3.08%
|
5.26
|
5.51
|
5.14
|
5.35
|
5.33
|
5.35
|
418,200
|
|
|
12/28/2022
|
+0.12 / +2.22%
|
5.49
|
5.55
|
5.35
|
5.52
|
5.46
|
5.52
|
407,600
|
|
|
12/27/2022
|
+0.15 / +2.86%
|
5.16
|
5.40
|
5.15
|
5.40
|
5.27
|
5.40
|
618,200
|
|
|
12/26/2022
|
-0.36 / -6.42%
|
5.61
|
5.61
|
5.25
|
5.25
|
5.41
|
5.25
|
617,900
|
|
|
12/23/2022
|
-0.14 / -2.43%
|
5.61
|
5.70
|
5.54
|
5.61
|
5.62
|
5.61
|
272,100
|
|
|
12/22/2022
|
+0.05 / +0.88%
|
5.75
|
5.99
|
5.54
|
5.75
|
5.66
|
5.75
|
646,300
|
|
|
12/21/2022
|
-0.28 / -4.68%
|
6.36
|
6.36
|
5.57
|
5.70
|
5.77
|
5.70
|
1,299,800
|
|
|
12/20/2022
|
-0.42 / -6.56%
|
6.36
|
6.43
|
5.98
|
5.98
|
6.13
|
5.98
|
1,183,000
|
|
|
12/19/2022
|
+0.02 / +0.31%
|
6.40
|
6.65
|
6.39
|
6.40
|
6.56
|
6.40
|
1,281,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.28
|
6.45
|
6.21
|
6.38
|
6.33
|
6.38
|
783,900
|
|
|
12/15/2022
|
-0.01 / -0.16%
|
6.38
|
6.48
|
6.25
|
6.38
|
6.36
|
6.38
|
477,200
|
|
|
12/14/2022
|
+0.19 / +3.06%
|
6.45
|
6.45
|
6.20
|
6.39
|
6.37
|
6.39
|
961,600
|
|
|
12/13/2022
|
-0.23 / -3.58%
|
6.44
|
6.60
|
5.98
|
6.20
|
6.22
|
6.20
|
1,292,600
|
|
|
12/12/2022
|
+0.05 / +0.78%
|
6.37
|
6.79
|
6.37
|
6.43
|
6.62
|
6.43
|
1,395,900
|
|
|
12/9/2022
|
-0.02 / -0.31%
|
6.50
|
6.54
|
6.30
|
6.38
|
6.39
|
6.38
|
758,000
|
|
|
12/8/2022
|
+0.04 / +0.63%
|
6.44
|
6.67
|
6.35
|
6.40
|
6.51
|
6.40
|
1,346,100
|
|
|
12/7/2022
|
-0.32 / -4.79%
|
6.70
|
6.80
|
6.36
|
6.36
|
6.62
|
6.36
|
1,485,900
|
|
|
12/6/2022
|
0.00 / 0.00%
|
6.68
|
7.14
|
6.30
|
6.68
|
6.85
|
6.68
|
4,336,700
|
|
|
12/5/2022
|
-0.15 / -2.20%
|
7.13
|
7.13
|
6.66
|
6.68
|
6.87
|
6.68
|
1,905,900
|
|
|
12/2/2022
|
+0.15 / +2.25%
|
6.68
|
6.83
|
6.30
|
6.83
|
6.58
|
6.83
|
2,206,400
|
|
|
12/1/2022
|
+0.42 / +6.71%
|
6.39
|
6.69
|
6.36
|
6.68
|
6.65
|
6.68
|
4,298,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|